Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.050 +0.050 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.530 2.571 2.470 2.537 0 -0.05(-2.08%)
Feb 26, 2009 2.638 2.719 2.571 2.591 1,230,925 -0.05(-1.79%)
Feb 25, 2009 2.631 2.712 2.591 2.638 614,562 -0.01(-0.51%)
Feb 24, 2009 2.557 2.692 2.497 2.651 664,952 +0.13(+5.35%)
Feb 23, 2009 2.611 2.641 2.497 2.517 1,572,562 -0.09(-3.36%)
Feb 20, 2009 2.658 2.658 2.560 2.604 1,119,498 -0.15(-5.61%)
Feb 19, 2009 2.772 2.860 2.712 2.759 419,042 -0.06(-2.15%)
Feb 18, 2009 2.813 2.887 2.766 2.820 1,627,083 +0.06(+2.20%)
Feb 17, 2009 2.867 2.867 2.705 2.759 1,019,136 -0.22(-7.45%)
Feb 13, 2009 2.873 3.049 2.873 2.981 238,588 -0.13(-4.11%)
Feb 12, 2009 2.981 3.136 2.981 3.109 306,042 -0.03(-0.86%)
Feb 11, 2009 3.122 3.203 3.122 3.136 300,409 -0.03(-1.06%)
Feb 10, 2009 3.284 3.304 3.102 3.169 475,621 -0.11(-3.48%)
Feb 09, 2009 3.190 3.344 3.190 3.284 267,783 -0.11(-3.17%)
Feb 06, 2009 3.264 3.459 3.264 3.392 654,535 +0.05(+1.41%)
Feb 05, 2009 3.203 3.358 3.190 3.344 374,075 +0.05(+1.64%)
Feb 04, 2009 3.284 3.405 3.270 3.291 537,553 +0.06(+1.87%)
Feb 03, 2009 3.163 3.251 3.163 3.230 346,762 +0.06(+1.91%)
Feb 02, 2009 3.169 3.190 3.129 3.169 418,578 -0.15(-4.66%)
Jan 30, 2009 3.466 3.513 3.270 3.324 0 -0.21(-5.90%)
Jan 29, 2009 3.519 3.620 3.459 3.533 352,047 -0.21(-5.58%)
Jan 28, 2009 3.721 3.802 3.587 3.741 1,252,925 +0.28(+7.96%)
Jan 27, 2009 3.371 3.486 3.340 3.466 838,015 +0.31(+9.81%)
Jan 26, 2009 3.203 3.217 3.129 3.156 572,917 -0.10(-3.10%)
Jan 23, 2009 3.095 3.264 3.095 3.257 449,311 -0.01(-0.21%)
Jan 22, 2009 3.284 3.297 3.129 3.264 474,588 -0.13(-3.96%)
Jan 21, 2009 3.257 3.418 3.237 3.398 1,964,110 +0.22(+6.77%)
Jan 20, 2009 3.398 3.466 3.183 3.183 598,893 -0.45(-12.41%)
Jan 16, 2009 3.674 3.829 3.580 3.634 819,135 +0.03(+0.93%)
Jan 15, 2009 3.620 3.667 3.513 3.600 719,703 -0.03(-0.93%)
Jan 14, 2009 3.688 3.714 3.600 3.634 748,836 -0.13(-3.40%)
Jan 13, 2009 3.634 3.795 3.634 3.762 662,163 -0.19(-4.77%)
Jan 12, 2009 3.937 3.984 3.923 3.950 575,780 -0.05(-1.18%)
Jan 09, 2009 4.064 4.078 3.990 3.997 307,919 -0.15(-3.73%)
Jan 08, 2009 4.058 4.165 4.058 4.152 327,886 +0.01(+0.16%)
Jan 07, 2009 4.091 4.186 4.051 4.145 417,992 -0.05(-1.12%)
Jan 06, 2009 4.186 4.212 4.138 4.192 399,366 -0.09(-2.20%)
Jan 05, 2009 3.930 4.408 3.930 4.286 1,537,959 +0.31(+7.78%)
Jan 02, 2009 4.488 4.488 3.910 3.977 0 +0.09(+2.43%)
Jan 01, 2009 3.809 3.916 3.795 3.883 0 +0.00(+0.00%)
Dec 31, 2008 3.809 3.916 3.795 3.883 464,882 +0.03(+0.87%)
Dec 30, 2008 3.708 3.863 3.701 3.849 829,077 +0.03(+0.70%)
Dec 29, 2008 3.822 3.836 3.762 3.822 370,854 +0.00(+0.00%)
Dec 26, 2008 3.775 3.903 3.775 3.822 419,633 +0.01(+0.18%)
Dec 24, 2008 3.802 3.849 3.802 3.815 214,208 -0.05(-1.22%)
Dec 23, 2008 3.930 4.017 3.815 3.863 506,671 -0.15(-3.85%)
Dec 22, 2008 3.849 4.206 3.815 4.017 818,286 +0.17(+4.37%)
Dec 19, 2008 3.849 3.923 3.593 3.849 598,383 +0.03(+0.70%)
Dec 18, 2008 3.869 3.957 3.768 3.822 649,275 +0.15(+4.03%)
Dec 17, 2008 3.634 3.755 3.607 3.674 498,757 -0.04(-1.09%)
Dec 16, 2008 3.412 3.714 3.398 3.714 654,276 +0.24(+6.98%)
Dec 15, 2008 3.432 3.506 3.398 3.472 705,499 -0.02(-0.58%)
Dec 12, 2008 3.344 3.587 3.344 3.492 890,069 +0.21(+6.35%)
Dec 11, 2008 3.385 3.445 3.237 3.284 712,178 -0.02(-0.61%)
Dec 10, 2008 3.304 3.304 3.230 3.304 748,490 +0.20(+6.51%)
Dec 09, 2008 3.163 3.264 3.062 3.102 437,161 -0.40(-11.35%)
Dec 08, 2008 3.196 3.499 3.163 3.499 899,961 +0.37(+11.83%)
Dec 05, 2008 3.015 3.136 2.860 3.129 941,645 -0.07(-2.11%)
Dec 04, 2008 3.156 3.418 3.082 3.196 589,584 -0.25(-7.23%)
Dec 03, 2008 3.351 3.459 3.284 3.445 383,458 +0.07(+1.99%)
Dec 02, 2008 3.365 3.398 3.223 3.378 351,204 +0.08(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.